$56.06 0.00 (%) NVIDIA Corp - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
7/27/201657.1257.2255.7256.0611,166,886
7/26/201656.1756.9256.0956.6312,862,739
7/25/201655.0055.8154.7655.687,813,211
7/22/201653.4154.6753.0254.677,894,165
7/21/201654.1054.2753.0453.229,032,697
7/20/201653.7054.5153.4854.227,411,502
7/19/201652.9453.7352.8453.529,566,250
7/18/201653.3553.4352.7752.976,324,838
7/15/201652.6452.9451.8452.7010,715,357
7/14/201653.0653.8052.6253.327,922,283
7/13/201652.9053.2052.7052.788,115,130
7/12/201652.6053.2851.9452.8010,919,045
7/11/201651.5852.4051.5252.0211,219,437
7/8/201649.4151.0949.2250.8512,048,273
7/7/201647.9749.0647.7548.899,884,992
7/6/201647.0247.9346.7847.656,827,594
7/5/201646.4047.4346.0347.359,277,061
7/1/201646.7547.3646.5046.665,462,198
6/30/201646.7347.3046.3547.0110,773,475
6/29/201646.3047.0146.1846.657,973,264
6/28/201646.1046.1545.2745.909,547,980
6/27/201645.3545.7044.5745.2411,258,487
6/24/201646.5047.3645.3045.7325,442,111
6/23/201647.6848.5447.6548.497,446,994
6/22/201647.3747.6847.1547.235,065,516
6/21/201647.7647.8947.2047.275,312,661
6/20/201647.4748.1747.4447.567,344,230
6/17/201647.6147.6246.5346.7211,775,048
6/16/201647.0147.6346.5547.556,161,428
6/15/201647.2747.7746.7547.367,525,868
6/14/201646.6847.1046.1646.887,458,639
6/13/201646.2547.7046.2546.7911,889,674
6/10/201646.8247.2446.1446.2010,000,592
6/9/201646.0247.4545.9247.3811,804,167
6/8/201646.3446.5145.8046.185,865,431
6/7/201646.5246.7846.3146.334,835,017
6/6/201646.6046.9646.0046.248,062,841
6/3/201646.6846.7445.6646.4811,526,864
6/2/201647.0647.5446.6047.148,230,202
6/1/201646.5047.2646.3646.819,678,267
5/31/201646.1046.8246.0746.7210,313,131
5/27/201645.7045.9745.5545.906,935,389
5/26/201645.2545.9845.1245.657,749,081
5/25/201645.5045.6944.8145.1711,469,411
5/24/201644.4245.5044.3045.3610,394,721
5/23/201644.5244.6944.1344.4010,340,877
5/20/201643.8244.5143.7544.339,777,090
5/19/201643.1943.8643.1343.559,971,981
5/18/201642.0043.8542.0043.3613,526,797
5/17/201642.0042.5841.4642.2815,709,762
5/16/201640.6742.8040.5442.1924,325,757
5/13/201639.1941.0039.0040.9852,756,404
5/12/201636.3236.4834.9335.5716,763,533
5/11/201636.0736.4635.8736.068,204,441
5/10/201635.5036.0235.1635.966,741,929
5/9/201635.4235.5734.9935.288,333,411
5/6/201634.9135.4334.8435.334,581,000
5/5/201635.0535.3834.7134.976,172,113
5/4/201635.1435.1734.4034.7613,144,065
5/3/201635.5935.7435.2635.575,600,585
5/2/201635.8736.2235.7036.006,401,920
4/29/201636.0536.1335.1435.538,047,562
4/28/201637.0837.3036.1136.209,530,551
4/27/201636.3937.3336.3237.318,809,858
4/26/201636.6737.0936.3236.485,363,364
4/25/201636.2836.6536.1836.454,799,765
4/22/201636.5336.7836.1536.275,588,539
4/21/201636.4636.6336.2536.414,456,989
4/20/201636.2536.6736.2136.455,004,434
4/19/201637.1137.1836.0836.317,728,777
4/18/201637.0637.0636.6136.977,683,044
4/15/201636.8337.4636.7137.1310,924,273
4/14/201636.6437.0036.4936.8410,414,131
4/13/201636.0036.7536.0036.748,767,861
4/12/201636.0036.0535.1435.847,319,077
4/11/201635.8736.4735.7635.889,688,098
4/8/201635.7235.9535.3135.666,398,373
4/7/201635.5735.8935.2835.439,452,644
4/6/201635.3035.8234.6335.8011,334,379
4/5/201635.4836.0835.3435.758,489,215
4/4/201636.4536.6435.6635.809,848,551
4/1/201635.4136.1735.1436.158,707,319
3/31/201635.9236.0035.3535.639,497,052
3/30/201635.5236.2535.5035.769,417,474
3/29/201634.6835.4734.6035.396,545,266
3/28/201634.4234.9834.3834.836,634,700
3/24/201634.1234.5434.0134.486,123,854
3/23/201634.0034.6833.8534.4310,725,171
3/22/201633.8034.0933.4333.856,050,266
3/21/201633.5133.9233.1533.918,444,539
3/18/201633.2134.2533.0033.8113,637,802
3/17/201632.9833.1432.3732.828,841,959
3/16/201631.9033.2131.7533.109,091,068
3/15/201632.1332.3431.5732.145,655,420
3/14/201632.0732.4331.9232.304,757,868
3/11/201632.1532.2331.7732.226,934,986
3/10/201631.9232.1031.0431.687,152,137
3/9/201632.0332.0831.3231.735,569,737
3/8/201632.0132.2031.6531.756,873,478
3/7/201632.3732.5931.9232.346,005,495
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center